HOSE · NNC · stock
Nui Nho Stone Co-Operation (NNC) stock price history
Every HOSE trading session of Nui Nho Stone Co-Operation from Jun 23, 2010 to Nov 13, 2026: 3,998 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NNC adjusted close, 2010 to 2026
- ₫74,660
- All time high, 2025
- ₫76,020
- 52 week high, ₫36,000 low
- 3,998
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
NNC key facts
- Nui Nho Stone Co-Operation (NNC) closed at ₫46,100 on Nov 13, 2026 on HOSE.
- NNC's all time high close is ₫74,660, set on Dec 29, 2025; its all time low close is ₫1,860 on May 31, 2011.
- NNC's 52 week range is ₫36,000 to ₫76,020.
- NNC returned -11.9% over the year to Nov 13, 2026 and +63.6% over five years.
- Over ten years NNC returned +47%, +3.9% a year compounded.
- NNC's deepest drawdown was -68.0% from Jul 4, 2019 to Nov 15, 2022.
- DataCedar holds 3,998 daily sessions of NNC history from Jun 23, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NNC price chart, 2010 to 2026
NNC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +17.2% |
| 6 months | +5.4% |
| Year to date | -28.7% |
| 1 year | -11.9% |
| 3 years | +149.9% |
| 5 years | +63.6% |
| 10 years | +47.0% |
| Since Jun 23, 2010 | +852.5% |
| Compound annual growth, 16.4 years | +14.7% |
NNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫74,660 on Dec 29, 2025
- All time low close
- ₫1,860 on May 31, 2011
- 52 week high
- ₫76,020 on Dec 29, 2025
- 52 week low
- ₫36,000 on Sep 15, 2026
- Deepest drawdown
- -68.0% from Jul 4, 2019 to Nov 15, 2022, recovered Aug 12, 2025
- Best single session
- +7.0% on Feb 11, 2025
- Worst single session
- -7.0% on Apr 6, 2026
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 9.5×
- Best calendar year
- 2025, +190%
- Worst calendar year
- 2021, -25%
NNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 23, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫61,680 | ₫66,260 | ₫36,000 | ₫46,100 | -28.7% | 10.4M | 214 |
| 2025 | ₫22,280 | ₫76,020 | ₫21,660 | ₫64,700 | +189.7% | 12.9M | 247 |
| 2024 | ₫17,840 | ₫22,720 | ₫15,340 | ₫22,330 | +25.2% | 4.8M | 249 |
| 2023 | ₫19,290 | ₫19,700 | ₫15,220 | ₫17,840 | -7.8% | 3.6M | 248 |
| 2022 | ₫25,540 | ₫27,900 | ₫11,780 | ₫19,340 | -23.7% | 4.7M | 248 |
| 2021 | ₫33,600 | ₫33,940 | ₫20,650 | ₫25,360 | -24.5% | 15.6M | 250 |
| 2020 | ₫37,450 | ₫38,400 | ₫30,940 | ₫33,600 | -10.2% | 5.6M | 245 |
| 2019 | ₫31,880 | ₫39,100 | ₫31,550 | ₫37,410 | +17.3% | 4.5M | 243 |
| 2018 | ₫26,800 | ₫33,560 | ₫24,010 | ₫31,880 | +20.1% | 5.9M | 248 |
| 2017 | ₫26,010 | ₫32,550 | ₫24,530 | ₫26,540 | +3.3% | 6.8M | 250 |
| 2016 | ₫15,580 | ₫34,820 | ₫15,310 | ₫25,690 | +63.4% | 11.3M | 251 |
| 2015 | ₫11,690 | ₫16,270 | ₫11,330 | ₫15,720 | +34.7% | 3.9M | 246 |
| 2014 | ₫7,120 | ₫12,800 | ₫6,970 | ₫11,670 | +67.4% | 2.2M | 245 |
| 2013 | ₫4,440 | ₫7,160 | ₫4,400 | ₫6,970 | +50.9% | 1.2M | 227 |
| 2012 | ₫3,060 | ₫4,940 | ₫2,910 | ₫4,620 | +49.5% | 762.9K | 219 |
| 2011 | ₫3,610 | ₫3,680 | ₫1,810 | ₫3,090 | -14.6% | 2.1M | 232 |
| 2010 | ₫5,250 | ₫5,250 | ₫3,090 | ₫3,620 | n/a | 2.6M | 136 |
NNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫46,100 | -2.1% |
| October 2026 | ₫47,100 | +21.4% |
| September 2026 | ₫38,800 | -5.3% |
| August 2026 | ₫40,950 | +3.7% |
| July 2026 | ₫39,480 | -9.7% |
| June 2026 | ₫43,720 | -5.3% |
| May 2026 | ₫46,160 | +5.7% |
| April 2026 | ₫43,670 | -14.6% |
| March 2026 | ₫51,140 | -5.2% |
| February 2026 | ₫53,970 | +0.7% |
| January 2026 | ₫53,580 | -17.2% |
| December 2025 | ₫64,700 | +23.0% |
About the NNC data
Daily bars. 3,998 sessions from Jun 23, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ANNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NHH Hanoi Plastics Joint Stock Company
- NHT Nam Hoa Trading and Production Corporation
- NKG Nam Kim Steel Joint Stock Company
- NLG Nam Long Investment Corporation
- NO1 911 Group Joint Stock Company
- NSC Vietnam National Seed Group Joint Stock Company
- NT2 PetroVietnam Power Nhon Trach 2 Joint Stock Company
- NTC Nam Tan Uyen Joint Stock Corporation
Common questions
NNC share price history
